Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cathay Pacific Airways Ltd
(OP:
CPCAY
)
5.230
-0.050 (-0.95%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2014
9.240
9.350
9.240
9.310
13,693
+0.06(+0.65%)
Jun 27, 2014
9.230
9.320
9.230
9.250
8,210
+0.05(+0.54%)
Jun 26, 2014
9.190
9.200
9.190
9.200
37,714
+0.06(+0.66%)
Jun 25, 2014
9.130
9.170
9.130
9.140
18,686
+0.03(+0.33%)
Jun 24, 2014
9.160
9.240
9.110
9.110
12,527
-0.02(-0.22%)
Jun 23, 2014
9.100
9.140
9.100
9.130
19,984
-0.11(-1.19%)
Jun 20, 2014
9.230
9.300
9.230
9.240
6,646
-0.03(-0.32%)
Jun 19, 2014
9.230
9.286
9.230
9.270
5,576
-0.12(-1.28%)
Jun 18, 2014
9.490
9.490
9.290
9.390
3,321
+0.05(+0.54%)
Jun 17, 2014
9.330
9.340
9.270
9.340
12,103
+0.04(+0.43%)
Jun 16, 2014
9.270
9.330
9.240
9.300
5,292
+0.01(+0.11%)
Jun 13, 2014
9.300
9.340
9.290
9.290
7,334
+0.10(+1.09%)
Jun 12, 2014
9.403
9.403
9.190
9.190
21,890
-0.14(-1.50%)
Jun 11, 2014
9.350
9.350
9.270
9.330
4,132
+0.02(+0.21%)
Jun 10, 2014
9.310
9.380
9.310
9.310
14,416
+0.05(+0.54%)
Jun 06, 2014
9.170
9.260
9.170
9.260
39,579
+0.00(+0.00%)
Jun 05, 2014
9.230
9.289
9.200
9.260
20,432
+0.03(+0.33%)
Jun 04, 2014
9.190
9.270
9.190
9.230
10,617
+0.08(+0.87%)
Jun 03, 2014
9.157
9.160
9.100
9.150
5,569
+0.06(+0.66%)
Jun 02, 2014
9.040
9.090
9.040
9.090
6,405
+0.08(+0.89%)
May 30, 2014
9.050
9.050
9.010
9.010
19,817
-0.25(-2.70%)
May 29, 2014
9.280
9.280
9.190
9.260
19,039
-0.13(-1.38%)
May 28, 2014
9.408
9.420
9.380
9.390
55,433
-0.08(-0.84%)
May 27, 2014
9.470
9.520
9.460
9.470
13,263
-0.02(-0.21%)
May 23, 2014
9.490
9.490
9.490
0
+0.10(+1.06%)
May 22, 2014
9.460
9.460
9.390
9.390
2,015
+0.00(+0.00%)
May 21, 2014
9.380
9.430
9.380
9.390
23,915
+0.09(+0.97%)
May 20, 2014
9.260
9.380
9.260
9.300
31,871
-0.19(-2.00%)
May 19, 2014
9.590
9.590
9.470
9.490
6,483
-0.16(-1.66%)
May 16, 2014
9.600
9.650
9.540
9.650
50,885
-0.02(-0.19%)
May 15, 2014
9.740
9.740
9.640
9.668
11,746
-0.02(-0.22%)
May 14, 2014
9.800
9.800
9.690
9.690
16,609
+0.06(+0.62%)
May 13, 2014
9.650
9.650
9.560
9.630
1,591
+0.23(+2.45%)
May 12, 2014
9.387
9.530
9.387
9.400
6,029
+0.24(+2.62%)
May 09, 2014
9.260
9.260
9.150
9.160
3,715
-0.28(-2.97%)
May 08, 2014
9.340
9.440
9.340
9.440
6,329
+0.12(+1.29%)
May 07, 2014
9.250
9.330
9.250
9.320
16,418
-0.05(-0.50%)
May 06, 2014
9.400
9.400
9.300
9.367
2,918
+0.01(+0.07%)
May 05, 2014
9.350
9.360
9.290
9.360
1,105
-0.18(-1.89%)
May 02, 2014
9.640
9.640
9.540
9.540
2,568
+0.17(+1.81%)
May 01, 2014
9.380
9.440
9.360
9.370
10,111
+0.00(+0.00%)
Apr 30, 2014
9.340
9.370
9.340
9.370
4,283
-0.17(-1.78%)
Apr 29, 2014
9.480
9.540
9.480
9.540
48,423
+0.07(+0.74%)
Apr 28, 2014
9.460
9.480
9.460
9.470
10,450
+0.06(+0.64%)
Apr 25, 2014
9.500
9.500
9.353
9.410
15,900
-0.26(-2.69%)
Apr 24, 2014
9.633
9.670
9.633
9.670
1,716
+0.18(+1.90%)
Apr 23, 2014
9.480
9.500
9.480
9.490
39,680
-0.08(-0.84%)
Apr 22, 2014
9.600
9.600
9.560
9.570
3,051
-0.06(-0.62%)
Apr 21, 2014
9.580
9.680
9.580
9.630
3,474
-0.11(-1.13%)
Apr 17, 2014
9.740
9.740
9.740
0
-0.01(-0.10%)
Apr 16, 2014
9.680
9.750
9.680
9.750
6,667
+0.00(+0.00%)
Apr 15, 2014
9.800
9.800
9.630
9.750
25,799
-0.18(-1.81%)
Apr 14, 2014
9.860
9.930
9.835
9.930
824
+0.12(+1.22%)
Apr 11, 2014
9.880
9.880
9.794
9.810
0
-0.09(-0.91%)
Apr 10, 2014
9.980
9.990
9.890
9.900
6,072
+0.27(+2.80%)
Apr 09, 2014
9.550
9.680
9.550
9.630
10,549
+0.20(+2.12%)
Apr 08, 2014
9.430
9.487
9.400
9.430
15,234
+0.37(+4.14%)
Apr 07, 2014
9.110
9.110
8.960
9.056
9,674
+0.12(+1.29%)
Apr 04, 2014
9.120
9.130
8.940
8.940
0
+0.03(+0.34%)
Apr 03, 2014
9.010
9.010
8.910
8.910
2,857
-0.45(-4.81%)
Apr 02, 2014
9.245
9.360
9.240
9.360
4,670
+0.01(+0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.